8.14
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.02 | 8.13 | 8.13 | 8.22 | 8 | 12.32M |
| August 15, 2025 | 7.92 | 8.02 | 8.02 | 8.02 | 7.91 | 6.35M |
| August 14, 2025 | 8.09 | 7.91 | 7.91 | 8.09 | 7.9 | 7.51M |
| August 13, 2025 | 8.14 | 8.07 | 8.07 | 8.23 | 8 | 10.06M |
| August 12, 2025 | 8.17 | 8.13 | 8.13 | 8.21 | 8.1 | 6.84M |
| August 11, 2025 | 8.05 | 8.15 | 8.15 | 8.19 | 8.03 | 9.29M |
| August 08, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8 | 6.77M |
| August 07, 2025 | 8.05 | 8.08 | 8.08 | 8.19 | 8.01 | 11.65M |
| August 06, 2025 | 8.07 | 8.03 | 8.03 | 8.09 | 7.98 | 5.4M |
| August 05, 2025 | 8.07 | 8.05 | 8.05 | 8.12 | 8.03 | 7.1M |
| August 04, 2025 | 7.92 | 8.04 | 8.04 | 8.13 | 7.88 | 9.72M |
| August 01, 2025 | 7.88 | 7.95 | 7.95 | 8.07 | 7.86 | 9.37M |
| July 31, 2025 | 8.01 | 7.86 | 7.86 | 8.1 | 7.83 | 8.9M |
| July 30, 2025 | 7.98 | 8.02 | 8.02 | 8.15 | 7.97 | 10.37M |
| July 29, 2025 | 7.94 | 7.98 | 7.98 | 7.98 | 7.88 | 5.85M |
| July 28, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.92 | 5.5M |
| July 25, 2025 | 8.01 | 7.96 | 7.96 | 8.08 | 7.95 | 8.55M |
| July 24, 2025 | 7.86 | 8 | 8 | 8.01 | 7.86 | 9.95M |
| July 23, 2025 | 7.93 | 7.86 | 7.86 | 8.04 | 7.84 | 9.18M |
| July 22, 2025 | 7.84 | 7.92 | 7.92 | 7.92 | 7.81 | 7.15M |
| July 21, 2025 | 7.74 | 7.86 | 7.86 | 7.86 | 7.74 | 6.51M |
| July 18, 2025 | 7.74 | 7.77 | 7.77 | 7.79 | 7.69 | 5.46M |
| July 17, 2025 | 7.78 | 7.74 | 7.74 | 7.84 | 7.72 | 5.45M |
| July 16, 2025 | 7.65 | 7.77 | 7.77 | 7.77 | 7.63 | 8M |
| July 15, 2025 | 7.9 | 7.64 | 7.64 | 7.9 | 7.59 | 13.5M |
| July 14, 2025 | 7.89 | 7.91 | 7.91 | 7.93 | 7.87 | 5.6M |
| July 11, 2025 | 7.88 | 7.87 | 7.87 | 7.91 | 7.81 | 6.35M |
| July 10, 2025 | 7.84 | 7.88 | 7.88 | 7.9 | 7.8 | 7.41M |
| July 09, 2025 | 7.83 | 7.8 | 7.8 | 7.86 | 7.79 | 5.72M |
| July 08, 2025 | 7.81 | 7.83 | 7.83 | 7.84 | 7.78 | 5.1M |
| July 07, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.76 | 5.89M |
| July 04, 2025 | 7.84 | 7.79 | 7.79 | 7.96 | 7.78 | 9.06M |
| July 03, 2025 | 7.8 | 7.81 | 7.81 | 7.83 | 7.76 | 5M |
| July 02, 2025 | 7.88 | 7.82 | 7.82 | 7.96 | 7.77 | 7.86M |
| July 01, 2025 | 7.8 | 7.79 | 7.79 | 7.81 | 7.73 | 4.48M |
| June 30, 2025 | 7.78 | 7.8 | 7.8 | 7.83 | 7.77 | 5.21M |
| June 27, 2025 | 7.72 | 7.82 | 7.82 | 7.85 | 7.72 | 7.53M |
| June 26, 2025 | 7.76 | 7.72 | 7.72 | 7.79 | 7.7 | 5.86M |
| June 25, 2025 | 7.75 | 7.78 | 7.78 | 7.79 | 7.69 | 6.75M |
| June 24, 2025 | 7.59 | 7.76 | 7.76 | 7.77 | 7.57 | 8.35M |
| June 23, 2025 | 7.66 | 7.74 | 7.74 | 7.74 | 7.61 | 7.62M |
| June 20, 2025 | 7.55 | 7.56 | 7.56 | 7.64 | 7.51 | 5.65M |
| June 19, 2025 | 7.64 | 7.52 | 7.52 | 7.7 | 7.5 | 7.32M |
| June 18, 2025 | 7.87 | 7.69 | 7.69 | 7.87 | 7.66 | 7.58M |
| June 17, 2025 | 7.75 | 7.88 | 7.88 | 7.88 | 7.72 | 6.55M |
| June 16, 2025 | 7.7 | 7.76 | 7.76 | 7.78 | 7.68 | 4.86M |
| June 13, 2025 | 7.89 | 7.72 | 7.72 | 7.92 | 7.72 | 10.68M |
| June 12, 2025 | 8 | 7.94 | 7.94 | 8.04 | 7.88 | 11.41M |
| June 11, 2025 | 8.03 | 8.06 | 8.06 | 8.27 | 7.96 | 13.08M |
| June 10, 2025 | 8.1 | 8.04 | 7.99 | 8.12 | 7.88 | 11.88M |
| June 09, 2025 | 8.03 | 8.11 | 8.06 | 8.12 | 8.01 | 9.2M |
| June 06, 2025 | 8.01 | 8.03 | 7.98 | 8.06 | 7.98 | 8.07M |
| June 05, 2025 | 8.12 | 8.02 | 7.97 | 8.12 | 7.98 | 13.03M |
| June 04, 2025 | 8.26 | 8.12 | 8.07 | 8.28 | 8.04 | 16.05M |
| June 03, 2025 | 8.17 | 8.3 | 8.25 | 8.39 | 8.13 | 15.16M |
| May 30, 2025 | 8.28 | 8.19 | 8.14 | 8.43 | 8.17 | 15.46M |
| May 29, 2025 | 8.12 | 8.3 | 8.25 | 8.45 | 8.12 | 20.03M |
| May 28, 2025 | 8.16 | 8.2 | 8.15 | 8.5 | 8.14 | 25.93M |
| May 27, 2025 | 8.04 | 8.19 | 8.14 | 8.22 | 7.97 | 20.01M |
| May 26, 2025 | 7.91 | 8.03 | 7.98 | 8.05 | 7.87 | 9.75M |